Jacquet Metal Service SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	18.420	18.560	17.800	17.800	17.245	37,001
2023-07-05	18.300	18.560	18.200	18.420	17.845	13,749
2023-07-04	19.120	19.600	19.060	19.200	17.628	16,781
2023-07-03	19.040	19.160	19.020	19.120	17.555	9,186
2023-06-30	19.000	19.100	18.940	19.000	17.444	8,470
2023-06-29	18.740	19.000	18.560	18.960	17.408	11,398
2023-06-28	18.180	18.800	18.180	18.800	17.261	7,835
2023-06-27	18.080	18.120	17.920	18.120	16.636	13,920
2023-06-26	18.280	18.280	17.980	18.000	16.526	17,155
2023-06-23	18.540	18.540	18.260	18.400	16.894	8,372
2023-06-22	18.840	18.860	18.520	18.560	17.040	14,229
2023-06-21	19.080	19.140	18.840	18.840	17.298	6,668
2023-06-20	19.400	19.400	19.020	19.080	17.518	10,290
2023-06-19	19.180	19.380	19.100	19.360	17.775	6,851
2023-06-16	19.240	19.280	19.000	19.260	17.683	7,034
2023-06-15	19.380	19.380	18.920	19.180	17.610	15,864
2023-06-14	19.700	19.800	19.300	19.420	17.830	11,027
2023-06-13	19.560	19.720	19.420	19.640	18.032	8,922
2023-06-12	19.620	19.640	19.220	19.500	17.903	14,531
2023-06-09	19.840	20.050	19.500	19.600	17.995	33,604
2023-06-08	19.300	19.780	19.300	19.780	18.161	26,493
2023-06-07	19.120	19.300	19.020	19.300	17.720	5,852
2023-06-06	19.060	19.300	19.060	19.120	17.555	7,228
2023-06-05	19.000	19.300	19.000	19.180	17.610	13,781
2023-06-02	18.660	19.060	18.560	19.060	17.499	31,447
2023-06-01	18.240	18.640	18.200	18.640	17.114	8,683
2023-05-31	18.460	18.580	18.260	18.260	16.765	10,102
2023-05-30	18.840	18.840	18.420	18.520	17.004	11,092
2023-05-29	18.700	18.920	18.620	18.900	17.353	6,452
2023-05-26	18.760	18.760	18.340	18.620	17.096	5,937
2023-05-25	18.500	18.560	18.400	18.400	16.894	4,787
2023-05-24	18.660	18.660	18.260	18.500	16.985	7,225
2023-05-23	18.900	18.940	18.660	18.660	17.132	3,745
2023-05-22	19.200	19.200	18.900	18.900	17.353	5,843
2023-05-19	19.120	19.400	19.080	19.200	17.628	12,044
2023-05-18	18.900	19.080	18.800	19.080	17.518	10,855
2023-05-17	18.420	18.900	18.320	18.900	17.353	15,019
2023-05-16	18.500	18.640	18.380	18.380	16.875	6,827
2023-05-15	18.400	18.560	18.320	18.480	16.967	7,604
2023-05-12	17.900	18.380	17.900	18.380	16.875	17,543
2023-05-11	18.200	18.280	17.500	17.900	16.434	47,041
2023-05-10	18.360	18.740	18.340	18.400	16.894	21,250
2023-05-09	18.220	18.400	18.140	18.400	16.894	4,291
2023-05-08	18.360	18.400	18.220	18.280	16.783	4,382
2023-05-05	17.820	18.360	17.760	18.340	16.838	9,426
2023-05-04	18.080	18.080	17.840	17.880	16.416	12,982
2023-05-03	17.920	18.100	17.860	18.060	16.581	10,905
2023-05-02	17.680	18.160	17.680	17.980	16.508	11,993
2023-04-28	17.520	17.940	17.480	17.720	16.269	13,440
2023-04-27	17.360	17.860	17.360	17.580	16.141	53,369
2023-04-26	17.400	17.500	17.280	17.400	15.975	10,907
2023-04-25	17.700	17.700	17.280	17.400	15.975	9,079
2023-04-24	17.800	17.800	17.660	17.760	16.306	11,108
2023-04-21	17.900	18.040	17.800	17.860	16.398	15,191
2023-04-20	18.040	18.100	17.920	17.960	16.490	24,896
2023-04-19	18.380	18.380	17.980	17.980	16.508	7,808
2023-04-18	18.180	18.400	18.140	18.320	16.820	39,311
2023-04-17	17.600	18.180	17.600	18.180	16.692	12,909
2023-04-14	17.900	17.960	17.640	17.640	16.196	5,551
2023-04-13	17.600	18.020	17.600	17.840	16.379	19,108

← NewerPage 15 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2000 EUR
2025-07-01	0.2000 EUR
2024-07-03	0.2000 EUR
2023-07-05	1.0000 EUR
2022-06-30	1.0000 EUR
2021-06-29	0.4000 EUR
2020-07-01	0.2000 EUR
2019-07-02	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.